致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 84.13 | 84.52 | -0.03 | -0.04% | 83.65 | 85.85 | 22851 | 19371 | 2.57% |
| 2025-09-12 | 84.80 | 84.55 | -0.22 | -0.26% | 83.03 | 85.84 | 28520 | 24116 | 3.21% |
| 2025-09-11 | 82.55 | 84.77 | 1.21 | 1.45% | 79.30 | 84.77 | 23801 | 19652 | 2.68% |
| 2025-09-10 | 83.03 | 83.56 | -0.44 | -0.52% | 82.98 | 85.68 | 17109 | 14422 | 1.93% |
| 2025-09-09 | 85.20 | 84.00 | -1.15 | -1.35% | 83.57 | 87.45 | 28128 | 23999 | 3.17% |
| 2025-09-08 | 83.00 | 85.15 | 2.25 | 2.71% | 82.70 | 85.48 | 26905 | 22732 | 3.03% |
| 2025-09-05 | 79.83 | 82.90 | 3.20 | 4.02% | 79.48 | 83.17 | 27163 | 22156 | 3.06% |
| 2025-09-04 | 84.70 | 79.70 | -4.13 | -4.93% | 78.50 | 84.84 | 30280 | 24699 | 3.41% |
| 2025-09-03 | 83.60 | 83.83 | -0.09 | -0.11% | 83.23 | 86.40 | 28963 | 24475 | 3.26% |
| 2025-09-02 | 85.78 | 83.92 | -1.07 | -1.26% | 82.80 | 86.47 | 26826 | 22574 | 3.02% |
| 2025-09-01 | 82.99 | 84.99 | 2.55 | 3.09% | 82.50 | 85.30 | 32862 | 27681 | 3.70% |
| 2025-08-29 | 81.38 | 82.44 | 1.15 | 1.41% | 80.63 | 84.36 | 31540 | 26023 | 3.55% |
| 2025-08-28 | 80.88 | 81.29 | 0.42 | 0.52% | 78.10 | 81.87 | 41456 | 33155 | 4.67% |
| 2025-08-27 | 84.82 | 80.87 | -3.95 | -4.66% | 80.86 | 86.10 | 41976 | 34887 | 4.73% |
| 2025-08-26 | 87.70 | 84.82 | -3.37 | -3.82% | 84.60 | 87.99 | 33388 | 28744 | 3.76% |
| 2025-08-25 | 87.77 | 88.19 | 0.64 | 0.73% | 86.65 | 90.50 | 41364 | 36532 | 4.66% |
| 2025-08-22 | 85.88 | 87.55 | 1.62 | 1.89% | 85.00 | 88.38 | 36269 | 31451 | 4.08% |
| 2025-08-21 | 86.00 | 85.93 | 2.94 | 3.54% | 84.54 | 89.37 | 53457 | 46452 | 6.02% |
| 2025-08-20 | 83.57 | 82.99 | -1.01 | -1.20% | 81.01 | 83.95 | 32319 | 26618 | 3.64% |
| 2025-08-19 | 85.19 | 84.00 | -1.11 | -1.30% | 83.62 | 86.95 | 36347 | 31018 | 4.09% |
| 2025-08-18 | 84.79 | 85.11 | 0.67 | 0.79% | 83.91 | 85.44 | 32746 | 27737 | 3.69% |
| 2025-08-15 | 84.00 | 84.44 | 0.51 | 0.61% | 83.30 | 85.50 | 24478 | 20744 | 2.76% |
| 2025-08-14 | 85.50 | 83.93 | -1.13 | -1.33% | 83.53 | 85.50 | 27066 | 22872 | 3.05% |
| 2025-08-13 | 82.50 | 85.06 | 2.56 | 3.10% | 81.45 | 85.59 | 40641 | 34019 | 4.58% |
| 2025-08-12 | 85.98 | 82.50 | -2.60 | -3.06% | 81.69 | 86.00 | 36466 | 30371 | 4.11% |
| 2025-08-11 | 83.99 | 85.10 | 1.35 | 1.61% | 83.30 | 85.30 | 25192 | 21305 | 2.84% |
| 2025-08-08 | 85.52 | 83.75 | -2.25 | -2.62% | 82.72 | 86.15 | 34994 | 29451 | 3.94% |
| 2025-08-07 | 87.10 | 86.00 | -2.48 | -2.80% | 83.84 | 88.75 | 59126 | 50800 | 6.66% |
| 2025-08-06 | 83.33 | 88.48 | 5.11 | 6.13% | 83.33 | 92.70 | 74454 | 65981 | 8.38% |
| 2025-08-05 | 80.02 | 83.37 | 3.37 | 4.21% | 80.02 | 86.48 | 62956 | 52686 | 7.09% |
| 2025-08-04 | 78.80 | 80.00 | 0.19 | 0.24% | 76.00 | 80.44 | 46276 | 36351 | 5.21% |
| 2025-08-01 | 80.20 | 79.81 | -0.65 | -0.81% | 79.30 | 82.78 | 48796 | 39575 | 5.49% |
| 2025-07-31 | 79.27 | 80.46 | 0.69 | 0.86% | 78.50 | 84.46 | 59586 | 48498 | 6.71% |
| 2025-07-30 | 79.09 | 79.77 | -0.48 | -0.60% | 78.01 | 84.48 | 66390 | 53972 | 7.47% |
| 2025-07-29 | 79.00 | 80.25 | 0.10 | 0.12% | 77.75 | 81.69 | 63793 | 50775 | 7.18% |
| 2025-07-28 | 70.52 | 80.15 | 9.27 | 13.08% | 70.35 | 82.48 | 77605 | 59470 | 8.74% |
| 2025-07-25 | 70.97 | 70.88 | -0.54 | -0.76% | 69.51 | 72.20 | 36125 | 25604 | 4.07% |
| 2025-07-24 | 66.20 | 71.42 | 5.24 | 7.92% | 66.20 | 72.76 | 64827 | 45613 | 7.30% |
| 2025-07-23 | 65.52 | 66.18 | 0.04 | 0.06% | 65.50 | 67.37 | 20161 | 13413 | 2.27% |
| 2025-07-22 | 66.92 | 66.14 | -0.70 | -1.05% | 65.95 | 68.18 | 27610 | 18469 | 3.11% |
| 2025-07-21 | 67.97 | 66.84 | -1.16 | -1.71% | 66.16 | 67.97 | 22535 | 15080 | 2.54% |
| 2025-07-18 | 65.93 | 68.00 | 1.80 | 2.72% | 64.89 | 69.39 | 45304 | 30366 | 5.10% |
| 2025-07-17 | 62.80 | 66.20 | 3.40 | 5.41% | 62.80 | 66.64 | 40440 | 26429 | 4.55% |
| 2025-07-16 | 62.79 | 62.80 | 0.32 | 0.51% | 62.54 | 63.60 | 16030 | 10094 | 1.80% |
| 2025-07-15 | 61.90 | 62.48 | 0.65 | 1.05% | 61.53 | 62.49 | 19773 | 12276 | 2.23% |
| 2025-07-14 | 62.16 | 61.83 | -0.16 | -0.26% | 61.56 | 62.29 | 13299 | 8236 | 1.50% |
| 2025-07-11 | 61.07 | 61.99 | 0.94 | 1.54% | 60.80 | 62.11 | 21802 | 13452 | 2.45% |
| 2025-07-10 | 59.88 | 61.05 | 1.15 | 1.92% | 59.61 | 61.88 | 25505 | 15598 | 2.87% |
| 2025-07-09 | 59.60 | 59.90 | 0.25 | 0.42% | 58.93 | 60.51 | 14264 | 8534 | 1.61% |
| 2025-07-08 | 59.39 | 59.65 | 0.57 | 0.96% | 59.04 | 60.88 | 16483 | 9898 | 1.86% |
| 2025-07-07 | 60.30 | 59.08 | -1.22 | -2.02% | 58.81 | 60.75 | 14850 | 8821 | 1.67% |
| 2025-07-04 | 60.00 | 60.30 | 0.32 | 0.53% | 59.05 | 60.97 | 20091 | 12085 | 2.26% |
| 2025-07-03 | 59.47 | 59.98 | 0.99 | 1.68% | 58.80 | 60.35 | 13448 | 8054 | 1.51% |
| 2025-07-02 | 60.05 | 58.99 | -1.15 | -1.91% | 58.99 | 60.48 | 12674 | 7553 | 1.43% |
| 2025-07-01 | 59.45 | 60.14 | 0.51 | 0.86% | 59.10 | 60.36 | 14730 | 8802 | 1.66% |
| 2025-06-30 | 58.51 | 59.63 | 1.13 | 1.93% | 58.24 | 60.06 | 12373 | 7331 | 1.39% |
| 2025-06-27 | 58.51 | 58.50 | -0.12 | -0.20% | 58.50 | 59.45 | 10149 | 5977 | 1.14% |
| 2025-06-26 | 59.85 | 58.62 | -1.26 | -2.10% | 58.41 | 59.85 | 14036 | 8268 | 1.58% |
| 2025-06-25 | 60.20 | 59.88 | -0.11 | -0.18% | 59.35 | 60.88 | 11680 | 6989 | 1.31% |
| 2025-06-24 | 59.59 | 59.99 | 0.40 | 0.67% | 59.40 | 60.72 | 12680 | 7603 | 1.43% |
| 2025-06-23 | 59.96 | 59.59 | -1.21 | -1.99% | 58.68 | 60.28 | 17729 | 10544 | 2.00% |
| 2025-06-20 | 57.85 | 60.80 | 2.95 | 5.10% | 57.65 | 61.16 | 23123 | 13793 | 2.60% |
| 2025-06-19 | 58.63 | 57.85 | -1.05 | -1.78% | 57.39 | 59.31 | 10165 | 5927 | 1.14% |
| 2025-06-18 | 60.00 | 58.90 | -1.16 | -1.93% | 58.50 | 60.40 | 10532 | 6233 | 1.19% |
| 2025-06-17 | 61.38 | 60.06 | -0.71 | -1.17% | 59.88 | 62.28 | 13683 | 8332 | 1.54% |
| 2025-06-16 | 60.45 | 60.77 | 0.32 | 0.53% | 59.80 | 61.28 | 9288 | 5635 | 1.05% |
| 2025-06-13 | 61.90 | 60.45 | -1.63 | -2.63% | 60.20 | 62.48 | 17546 | 10676 | 1.98% |
| 2025-06-12 | 60.90 | 62.08 | 0.86 | 1.40% | 60.78 | 62.49 | 13374 | 8260 | 1.51% |
| 2025-06-11 | 61.61 | 61.22 | -0.26 | -0.42% | 60.80 | 61.94 | 11510 | 7059 | 1.30% |
| 2025-06-10 | 61.77 | 61.48 | -0.25 | -0.40% | 60.60 | 62.50 | 19123 | 11800 | 2.15% |
| 2025-06-09 | 59.84 | 61.73 | 2.20 | 3.70% | 59.50 | 62.64 | 22761 | 13976 | 2.56% |